ARIVA Historical Data

ARV Page 25
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $ 0.0000685
-1.14%
$ 5.48 million $ 1.66 million
Dec 23, 2022 $ 0.0000693
+2.43%
$ 5.54 million $ 901,982
Dec 22, 2022 $ 0.0000677
-4.69%
$ 5.41 million $ 1.15 million
Dec 21, 2022 $ 0.000071
+0.68%
$ 5.68 million $ 1.23 million
Dec 20, 2022 $ 0.0000705
+0.90%
$ 5.64 million $ 1.31 million
Dec 19, 2022 $ 0.0000699
-3.02%
$ 5.59 million $ 1.21 million
Dec 18, 2022 $ 0.000072
+2.15%
$ 5.76 million $ 1.04 million
Dec 17, 2022 $ 0.0000705
+0.01%
$ 5.64 million $ 1.79 million
Dec 16, 2022 $ 0.0000705
-9.60%
$ 5.64 million $ 989,892
Dec 15, 2022 $ 0.000078
-0.67%
$ 6.23 million $ 1.23 million
Dec 14, 2022 $ 0.0000785
+1.53%
$ 6.28 million $ 1.11 million
Dec 13, 2022 $ 0.0000773
+1.49%
$ 6.18 million $ 1.02 million
Dec 12, 2022 $ 0.0000761
-2.48%
$ 6.09 million $ 1.05 million
Dec 11, 2022 $ 0.0000781
-0.40%
$ 6.24 million $ 1.27 million
Dec 10, 2022 $ 0.0000784
-1.69%
$ 6.27 million $ 1.21 million
Dec 9, 2022 $ 0.0000798
+0.07%
$ 6.38 million $ 1.03 million
Dec 8, 2022 $ 0.0000797
-1.33%
$ 6.37 million $ 1.14 million
Dec 7, 2022 $ 0.0000808
-0.82%
$ 6.46 million $ 1.87 million
Dec 6, 2022 $ 0.0000814
-3.09%
$ 6.51 million $ 1.28 million
Dec 5, 2022 $ 0.000084
+3.90%
$ 6.72 million $ 1.22 million
Dec 4, 2022 $ 0.0000809
-0.61%
$ 6.47 million $ 1.21 million
Dec 3, 2022 $ 0.0000814
+0.54%
$ 6.51 million $ 949,851
Dec 2, 2022 $ 0.0000809
-14.46%
$ 6.47 million $ 1.53 million
Dec 1, 2022 $ 0.0000946
-0.70%
$ 7.56 million $ 1.15 million
Nov 30, 2022 $ 0.0000953
+0.52%
$ 7.62 million $ 2.13 million
Nov 29, 2022 $ 0.0000948
+3.85%
$ 7.58 million $ 1.91 million
Nov 28, 2022 $ 0.0000913
-5.02%
$ 7.3 million $ 1.96 million
Nov 27, 2022 $ 0.0000961
-2.40%
$ 7.69 million $ 1.4 million
Nov 26, 2022 $ 0.0000985
+5.03%
$ 7.88 million $ 1.3 million
Nov 25, 2022 $ 0.0000938
-0.73%
$ 9.38 million $ 1.83 million
Nov 24, 2022 $ 0.0000945
-4.69%
$ 7.51 million $ 2.05 million
Nov 23, 2022 $ 0.0000992
+5.58%
$ 7.88 million $ 3.01 million
Nov 22, 2022 $ 0.0000939
+5.90%
$ 9.39 million $ 2.41 million
Nov 21, 2022 $ 0.0000887
-3.84%
$ 7.04 million $ 366,609
Nov 20, 2022 $ 0.0000922
-1.08%
$ 7.32 million $ 310,698
Nov 19, 2022 $ 0.0000932
-0.26%
$ 7.4 million $ 350,438
Nov 18, 2022 $ 0.0000934
-6.96%
$ 9.34 million $ 880,653
Nov 17, 2022 $ 0.0001
-0.82%
$ 7.89 million $ 1.02 million
Nov 16, 2022 $ 0.000101
+1.60%
$ 10.13 million $ 425,307
Nov 15, 2022 $ 0.0000997
-1.97%
$ 9.97 million $ 448,686
Nov 14, 2022 $ 0.000102
-2.79%
$ 10.17 million $ 373,883
Nov 13, 2022 $ 0.000105
+2.18%
$ 10.48 million $ 770,964
Nov 12, 2022 $ 0.000103
-1.38%
$ 10.26 million $ 496,831
Nov 11, 2022 $ 0.000104
-7.36%
$ 10.4 million $ 908,396
Nov 10, 2022 $ 0.000112
+16.31%
$ 11.23 million $ 626,935
Nov 9, 2022 $ 0.0000966
-15.35%
$ 9.66 million $ 600,437
Nov 8, 2022 $ 0.000114
-10.72%
$ 11.4 million $ 2.12 million
Nov 7, 2022 $ 0.000128
-0.98%
$ 12.77 million $ 1.83 million
Nov 6, 2022 $ 0.000129
+0.12%
$ 12.9 million $ 636,694
Nov 5, 2022 $ 0.000129
+0.52%
$ 12.89 million $ 636,897